Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avx Corp
(NY:
AVX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
14.75
14.80
14.47
14.49
134,546
-0.22(-1.48%)
May 30, 2018
14.75
14.80
14.62
14.71
177,928
+0.05(+0.32%)
May 29, 2018
14.62
14.81
14.57
14.66
118,344
-0.08(-0.51%)
May 25, 2018
14.74
14.74
14.74
0
+0.05(+0.32%)
May 24, 2018
14.86
14.87
14.69
14.69
82,797
-0.21(-1.40%)
May 23, 2018
14.83
14.93
14.77
14.90
144,617
-0.02(-0.13%)
May 22, 2018
14.97
15.01
14.89
14.92
95,415
-0.02(-0.13%)
May 21, 2018
15.07
15.12
14.90
14.93
115,643
-0.02(-0.13%)
May 18, 2018
14.98
15.03
14.91
14.95
152,660
-0.09(-0.63%)
May 17, 2018
14.98
15.21
14.98
15.05
126,939
+0.06(+0.38%)
May 16, 2018
14.92
15.07
14.88
14.99
282,743
+0.12(+0.83%)
May 15, 2018
14.84
14.93
14.78
14.87
201,852
-0.07(-0.44%)
May 14, 2018
14.97
15.12
14.90
14.93
109,379
+0.00(+0.00%)
May 11, 2018
14.93
15.07
14.86
14.93
175,328
-0.01(-0.06%)
May 10, 2018
15.04
15.06
14.90
14.94
141,167
-0.08(-0.50%)
May 09, 2018
14.89
15.06
14.85
15.02
251,958
+0.13(+0.89%)
May 08, 2018
14.39
15.12
14.34
14.89
589,450
+0.40(+2.75%)
May 07, 2018
14.53
14.61
14.47
14.49
147,728
-0.04(-0.26%)
May 04, 2018
14.34
14.58
14.29
14.53
138,098
+0.14(+0.99%)
May 03, 2018
14.21
14.58
14.18
14.39
197,673
+0.15(+1.07%)
May 02, 2018
14.15
14.41
14.15
14.23
299,629
+0.09(+0.60%)
May 01, 2018
14.03
14.19
13.95
14.15
282,835
+0.16(+1.15%)
Apr 30, 2018
13.93
14.07
13.89
13.99
403,159
+0.12(+0.89%)
Apr 27, 2018
13.81
13.95
13.75
13.86
330,596
-0.03(-0.20%)
Apr 26, 2018
15.03
15.04
13.78
13.89
539,469
-1.37(-9.00%)
Apr 25, 2018
15.89
15.89
14.79
15.27
398,716
-0.63(-3.94%)
Apr 24, 2018
16.07
16.22
15.76
15.89
133,305
-0.10(-0.65%)
Apr 23, 2018
16.15
16.27
15.94
16.00
124,829
-0.09(-0.53%)
Apr 20, 2018
16.09
16.21
15.98
16.08
106,745
-0.07(-0.41%)
Apr 19, 2018
16.29
16.31
16.08
16.15
82,136
-0.24(-1.45%)
Apr 18, 2018
16.33
16.42
16.16
16.38
138,838
+0.06(+0.35%)
Apr 17, 2018
16.28
16.39
16.20
16.33
101,467
+0.16(+1.00%)
Apr 16, 2018
16.24
16.24
16.00
16.17
371,609
+0.02(+0.12%)
Apr 13, 2018
16.35
16.47
16.08
16.15
117,171
-0.06(-0.35%)
Apr 12, 2018
16.02
16.34
16.02
16.20
168,984
+0.26(+1.60%)
Apr 11, 2018
15.91
16.05
15.91
15.95
164,549
-0.02(-0.12%)
Apr 10, 2018
15.54
16.16
15.49
15.97
300,914
+0.66(+4.33%)
Apr 09, 2018
15.36
15.61
15.27
15.30
254,222
+0.07(+0.44%)
Apr 06, 2018
15.44
15.63
15.14
15.24
424,958
-0.32(-2.07%)
Apr 05, 2018
15.79
15.79
15.50
15.56
179,710
-0.09(-0.61%)
Apr 04, 2018
15.46
15.68
15.34
15.66
205,345
+0.00(+0.00%)
Apr 03, 2018
15.40
15.68
15.32
15.66
177,022
+0.33(+2.16%)
Apr 02, 2018
15.60
15.63
15.26
15.32
166,792
-0.36(-2.30%)
Mar 29, 2018
15.68
15.68
15.68
0
+0.16(+1.04%)
Mar 28, 2018
15.65
15.70
15.40
15.52
112,282
-0.14(-0.91%)
Mar 27, 2018
16.01
16.02
15.61
15.66
114,008
-0.31(-1.96%)
Mar 26, 2018
15.90
16.06
15.80
15.98
168,872
+0.28(+1.81%)
Mar 23, 2018
16.17
16.24
15.69
15.69
169,324
-0.45(-2.76%)
Mar 22, 2018
16.46
16.58
16.13
16.14
164,987
-0.47(-2.85%)
Mar 21, 2018
16.40
16.76
16.40
16.61
111,794
+0.18(+1.10%)
Mar 20, 2018
16.55
16.66
16.36
16.43
237,637
-0.06(-0.35%)
Mar 19, 2018
16.70
16.70
16.29
16.49
158,890
-0.24(-1.42%)
Mar 16, 2018
16.66
16.97
16.57
16.73
635,975
+0.07(+0.40%)
Mar 15, 2018
16.71
16.74
16.56
16.66
356,287
-0.05(-0.28%)
Mar 14, 2018
17.01
17.02
16.67
16.71
142,183
-0.22(-1.29%)
Mar 13, 2018
17.14
17.25
16.89
16.92
138,545
-0.09(-0.56%)
Mar 12, 2018
16.90
17.04
16.82
17.02
94,229
+0.21(+1.24%)
Mar 09, 2018
16.61
16.84
16.40
16.81
178,461
+0.34(+2.07%)
Mar 08, 2018
16.68
16.68
16.38
16.47
165,040
-0.20(-1.19%)
Mar 07, 2018
16.75
16.67
104,620
+0.12(+0.74%)
Mar 06, 2018
16.38
16.56
16.20
16.55
147,843
+0.27(+1.63%)
Mar 05, 2018
16.32
16.38
16.22
16.28
166,419
-0.09(-0.58%)
Mar 02, 2018
16.06
16.38
16.06
16.38
135,262
+0.18(+1.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.